Vanguard Instl Total Bond Market Index Trust (VTBSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.79
-0.03 (-0.31%)
Mar 5, 2026, 9:30 AM EST
VTBSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.31% |
| Mar 4, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% |
| Mar 3, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.10% |
| Mar 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.40% |
| Feb 27, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.20% |
| Feb 26, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.83 | 0.10% |
| Feb 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | - |
| Feb 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | -0.10% |
| Feb 23, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.83 | 0.20% |
| Feb 20, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.81 | - |
| Feb 19, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.81 | - |
| Feb 18, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.81 | -0.10% |
| Feb 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | - |
| Feb 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | 0.20% |
| Feb 12, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.80 | 0.41% |
| Feb 11, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.76 | -0.20% |
| Feb 10, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.78 | 0.31% |
| Feb 9, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | - |
| Feb 6, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | - |
| Feb 5, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | 0.41% |
| Feb 4, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.71 | -0.10% |
| Feb 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | 0.10% |
| Feb 2, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.71 | -0.20% |
| Jan 30, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.73 | - |
| Jan 29, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.70 | - |
| Jan 28, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.70 | - |
| Jan 27, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.70 | -0.10% |
| Jan 26, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.71 | 0.10% |
| Jan 23, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.70 | - |
| Jan 22, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.70 | 0.10% |
| Jan 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | 0.21% |
| Jan 20, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.67 | -0.31% |
| Jan 16, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.70 | -0.31% |
| Jan 15, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.73 | -0.10% |
| Jan 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | 0.20% |
| Jan 13, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | 0.10% |
| Jan 12, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.71 | -0.10% |
| Jan 9, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | 0.20% |
| Jan 8, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.70 | -0.20% |
| Jan 7, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | 0.10% |
| Jan 6, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.71 | -0.10% |
| Jan 5, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | 0.20% |
| Jan 2, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.70 | -0.10% |
| Dec 31, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.71 | -0.20% |
| Dec 30, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.69 | -0.10% |
| Dec 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | 0.10% |
| Dec 26, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.69 | - |
| Dec 24, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.69 | 0.20% |
| Dec 23, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.67 | - |
| Dec 22, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.67 | - |